Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2014-05-02 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2024
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2024-12-31 | $4.99 | $4.99 | 1,143,300 | — | — |
| 2024-12-30 | $5.02 | $5.02 | 524,900 | — | — |
| 2024-12-27 | $4.94 | $4.94 | 362,400 | — | — |
| 2024-12-26 | $5.02 | $5.02 | 437,300 | — | — |
| 2024-12-24 | $4.76 | $4.76 | 199,300 | — | — |
| 2024-12-23 | $4.79 | $4.79 | 219,400 | — | — |
| 2024-12-20 | $4.88 | $4.88 | 430,400 | — | — |
| 2024-12-19 | $4.86 | $4.86 | 365,100 | — | — |
| 2024-12-18 | $4.88 | $4.88 | 489,200 | — | — |
| 2024-12-17 | $5.33 | $5.33 | 557,800 | — | — |
| 2024-12-16 | $5.06 | $5.06 | 442,600 | — | — |
| 2024-12-13 | $4.90 | $4.90 | 303,100 | — | — |
| 2024-12-12 | $5.01 | $5.01 | 368,800 | — | — |
| 2024-12-11 | $5.37 | $5.37 | 329,700 | — | — |
| 2024-12-10 | $5.29 | $5.29 | 333,600 | — | — |
| 2024-12-09 | $5.23 | $5.23 | 353,500 | — | — |
| 2024-12-06 | $5.22 | $5.22 | 404,500 | — | — |
| 2024-12-05 | $4.95 | $4.95 | 573,400 | — | — |
| 2024-12-04 | $4.96 | $4.96 | 509,500 | — | — |
| 2024-12-03 | $4.74 | $4.74 | 397,100 | — | — |
| 2024-12-02 | $4.82 | $4.82 | 422,800 | — | — |
| 2024-11-29 | $4.90 | $4.90 | 230,700 | — | — |
| 2024-11-27 | $4.94 | $4.94 | 285,000 | — | — |
| 2024-11-26 | $4.80 | $4.80 | 432,300 | — | — |
| 2024-11-25 | $4.97 | $4.97 | 611,900 | — | — |
| 2024-11-22 | $4.85 | $4.85 | 688,200 | — | — |
| 2024-11-21 | $4.81 | $4.81 | 392,900 | — | — |
| 2024-11-20 | $4.76 | $4.76 | 608,100 | — | — |
| 2024-11-19 | $4.94 | $4.94 | 705,800 | — | — |
| 2024-11-18 | $4.70 | $4.70 | 2,084,800 | — | — |
| 2024-11-15 | $4.21 | $4.21 | 621,100 | — | — |
| 2024-11-14 | $4.27 | $4.27 | 686,700 | — | — |
| 2024-11-13 | $4.41 | $4.41 | 829,900 | — | — |
| 2024-11-12 | $4.76 | $4.76 | 795,600 | — | — |
| 2024-11-11 | $5.49 | $5.49 | 350,600 | — | — |
| 2024-11-08 | $5.52 | $5.52 | 337,800 | — | — |
| 2024-11-07 | $5.34 | $5.34 | 346,000 | — | — |
| 2024-11-06 | $5.40 | $5.40 | 574,400 | — | — |
| 2024-11-05 | $5.27 | $5.27 | 354,900 | — | — |
| 2024-11-04 | $5.18 | $5.18 | 329,800 | — | — |
| 2024-11-01 | $5.36 | $5.36 | 223,500 | — | — |
| 2024-10-31 | $5.26 | $5.26 | 335,900 | — | — |
| 2024-10-30 | $5.34 | $5.34 | 334,400 | — | — |
| 2024-10-29 | $5.42 | $5.42 | 508,400 | — | — |
| 2024-10-28 | $5.62 | $5.62 | 318,700 | — | — |
| 2024-10-25 | $5.33 | $5.33 | 387,400 | — | — |
| 2024-10-24 | $5.38 | $5.38 | 248,700 | — | — |
| 2024-10-23 | $5.50 | $5.50 | 602,000 | — | — |
| 2024-10-22 | $5.90 | $5.90 | 685,900 | — | — |
| 2024-10-21 | $5.53 | $5.53 | 408,900 | — | — |
| 2024-10-18 | $5.70 | $5.70 | 324,100 | — | — |
| 2024-10-17 | $5.55 | $5.55 | 224,900 | — | — |
| 2024-10-16 | $5.56 | $5.56 | 442,200 | — | — |
| 2024-10-15 | $5.36 | $5.36 | 343,800 | — | — |
| 2024-10-14 | $5.44 | $5.44 | 348,300 | — | — |
| 2024-10-11 | $5.37 | $5.37 | 417,800 | — | — |
| 2024-10-10 | $5.32 | $5.32 | 375,800 | — | — |
| 2024-10-09 | $5.22 | $5.22 | 352,900 | — | — |
| 2024-10-08 | $5.25 | $5.25 | 361,400 | — | — |
| 2024-10-07 | $5.28 | $5.28 | 317,600 | — | — |
| 2024-10-04 | $5.34 | $5.34 | 360,500 | — | — |
| 2024-10-03 | $5.23 | $5.23 | 425,200 | — | — |
| 2024-10-02 | $5.30 | $5.30 | 381,900 | — | — |
| 2024-10-01 | $5.29 | $5.29 | 439,400 | — | — |
| 2024-09-30 | $5.39 | $5.39 | 1,204,200 | — | — |
| 2024-09-27 | $5.50 | $5.50 | 509,700 | — | — |
| 2024-09-26 | $5.37 | $5.37 | 423,100 | — | — |
| 2024-09-25 | $5.40 | $5.40 | 486,600 | — | — |
| 2024-09-24 | $5.65 | $5.65 | 529,500 | — | — |
| 2024-09-23 | $5.58 | $5.58 | 394,000 | — | — |
| 2024-09-20 | $5.89 | $5.89 | 863,600 | — | — |
| 2024-09-19 | $6.04 | $6.04 | 279,300 | — | — |
| 2024-09-18 | $5.87 | $5.87 | 317,700 | — | — |
| 2024-09-17 | $5.78 | $5.78 | 327,100 | — | — |
| 2024-09-16 | $5.91 | $5.91 | 495,800 | — | — |
| 2024-09-13 | $6.03 | $6.03 | 442,500 | — | — |
| 2024-09-12 | $6.19 | $6.19 | 282,200 | — | — |
| 2024-09-11 | $6.19 | $6.19 | 495,600 | — | — |
| 2024-09-10 | $5.93 | $5.93 | 489,300 | — | — |
| 2024-09-09 | $5.91 | $5.91 | 398,100 | — | — |
| 2024-09-06 | $6.13 | $6.13 | 514,000 | — | — |
| 2024-09-05 | $6.32 | $6.32 | 532,900 | — | — |
| 2024-09-04 | $6.32 | $6.32 | 736,000 | — | — |
| 2024-09-03 | $5.79 | $5.79 | 847,000 | — | — |
| 2024-08-30 | $5.76 | $5.76 | 743,400 | — | — |
| 2024-08-29 | $5.38 | $5.38 | 358,300 | — | — |
| 2024-08-28 | $5.25 | $5.25 | 267,200 | — | — |
| 2024-08-27 | $5.37 | $5.37 | 201,000 | — | — |
| 2024-08-26 | $5.44 | $5.44 | 333,900 | — | — |
| 2024-08-23 | $5.57 | $5.57 | 516,900 | — | — |
| 2024-08-22 | $5.23 | $5.23 | 311,400 | — | — |
| 2024-08-21 | $5.36 | $5.36 | 245,900 | — | — |
| 2024-08-20 | $5.38 | $5.38 | 254,700 | — | — |
| 2024-08-19 | $5.39 | $5.39 | 392,200 | — | — |
| 2024-08-16 | $5.07 | $5.07 | 427,800 | — | — |
| 2024-08-15 | $5.25 | $5.25 | 731,800 | — | — |
| 2024-08-14 | $4.69 | $4.69 | 334,300 | — | — |
| 2024-08-13 | $4.71 | $4.71 | 529,100 | — | — |
| 2024-08-12 | $4.75 | $4.75 | 1,138,900 | — | — |
| 2024-08-09 | $5.10 | $5.10 | 2,333,100 | — | — |
| 2024-08-08 | $4.19 | $4.19 | 4,759,100 | — | — |
| 2024-08-07 | $3.26 | $3.26 | 547,500 | — | — |
| 2024-08-06 | $3.44 | $3.44 | 318,200 | — | — |
| 2024-08-05 | $3.23 | $3.23 | 521,900 | — | — |
| 2024-08-02 | $3.52 | $3.51 | 325,700 | — | — |
| 2024-08-01 | $3.71 | $3.71 | 264,800 | — | — |
| 2024-07-31 | $3.94 | $3.94 | 354,800 | — | — |
| 2024-07-30 | $3.95 | $3.95 | 190,800 | — | — |
| 2024-07-29 | $3.94 | $3.94 | 154,900 | — | — |
| 2024-07-26 | $4.15 | $4.15 | 199,900 | — | — |
| 2024-07-25 | $4.09 | $4.09 | 229,000 | — | — |
| 2024-07-24 | $3.91 | $3.91 | 249,600 | — | — |
| 2024-07-23 | $4.01 | $4.01 | 256,600 | — | — |
| 2024-07-22 | $3.87 | $3.87 | 209,700 | — | — |
| 2024-07-19 | $3.82 | $3.82 | 187,700 | — | — |
| 2024-07-18 | $3.87 | $3.87 | 224,000 | — | — |
| 2024-07-17 | $4.07 | $4.07 | 402,600 | — | — |
| 2024-07-16 | $4.30 | $4.30 | 600,100 | — | — |
| 2024-07-15 | $3.96 | $3.96 | 218,700 | — | — |
| 2024-07-12 | $3.86 | $3.86 | 320,200 | — | — |
| 2024-07-11 | $3.64 | $3.64 | 336,000 | — | — |
| 2024-07-10 | $3.40 | $3.40 | 123,500 | — | — |
| 2024-07-09 | $3.40 | $3.40 | 250,300 | — | — |
| 2024-07-08 | $3.31 | $3.31 | 240,100 | — | — |
| 2024-07-05 | $3.19 | $3.19 | 221,600 | — | — |
| 2024-07-03 | $3.20 | $3.20 | 164,600 | — | — |
| 2024-07-02 | $3.25 | $3.25 | 238,600 | — | — |
| 2024-07-01 | $3.25 | $3.25 | 295,500 | — | — |
| 2024-06-28 | $3.31 | $3.31 | 2,213,800 | — | — |
| 2024-06-27 | $3.40 | $3.40 | 211,600 | — | — |
| 2024-06-26 | $3.25 | $3.25 | 390,400 | — | — |
| 2024-06-25 | $3.33 | $3.33 | 256,200 | — | — |
| 2024-06-24 | $3.29 | $3.29 | 260,400 | — | — |
| 2024-06-21 | $3.48 | $3.48 | 321,600 | — | — |
| 2024-06-20 | $3.40 | $3.39 | 595,400 | — | — |
| 2024-06-18 | $3.63 | $3.63 | 429,400 | — | — |
| 2024-06-17 | $3.68 | $3.68 | 336,500 | — | — |
| 2024-06-14 | $3.73 | $3.73 | 397,000 | — | — |
| 2024-06-13 | $3.86 | $3.86 | 162,100 | — | — |
| 2024-06-12 | $3.89 | $3.89 | 377,700 | — | — |
| 2024-06-11 | $3.77 | $3.77 | 342,900 | — | — |
| 2024-06-10 | $3.87 | $3.87 | 197,300 | — | — |
| 2024-06-07 | $3.86 | $3.86 | 225,600 | — | — |
| 2024-06-06 | $3.96 | $3.96 | 175,700 | — | — |
| 2024-06-05 | $4.18 | $4.18 | 187,500 | — | — |
| 2024-06-04 | $4.09 | $4.09 | 426,900 | — | — |
| 2024-06-03 | $3.84 | $3.84 | 458,200 | — | — |
| 2024-05-31 | $3.86 | $3.86 | 274,100 | — | — |
| 2024-05-30 | $3.73 | $3.73 | 165,900 | — | — |
| 2024-05-29 | $3.70 | $3.70 | 256,000 | — | — |
| 2024-05-28 | $3.79 | $3.79 | 310,500 | — | — |
| 2024-05-24 | $3.91 | $3.91 | 260,700 | — | — |
| 2024-05-23 | $3.79 | $3.79 | 314,700 | — | — |
| 2024-05-22 | $3.87 | $3.87 | 227,700 | — | — |
| 2024-05-21 | $3.94 | $3.94 | 285,100 | — | — |
| 2024-05-20 | $4.03 | $4.03 | 245,500 | — | — |
| 2024-05-17 | $3.95 | $3.95 | 214,900 | — | — |
| 2024-05-16 | $4.09 | $4.09 | 163,200 | — | — |
| 2024-05-15 | $4.17 | $4.17 | 384,600 | — | — |
| 2024-05-14 | $4.17 | $4.17 | 612,800 | — | — |
| 2024-05-13 | $3.70 | $3.70 | 388,500 | — | — |
| 2024-05-10 | $3.77 | $3.77 | 391,100 | — | — |
| 2024-05-09 | $3.94 | $3.94 | 329,900 | — | — |
| 2024-05-08 | $4.07 | $4.07 | 204,000 | — | — |
| 2024-05-07 | $4.17 | $4.17 | 296,200 | — | — |
| 2024-05-06 | $4.12 | $4.12 | 305,600 | — | — |
| 2024-05-03 | $4.16 | $4.16 | 319,600 | — | — |
| 2024-05-02 | $4.21 | $4.21 | 341,800 | — | — |
| 2024-05-01 | $4.20 | $4.20 | 539,300 | — | — |
| 2024-04-30 | $3.94 | $3.94 | 273,900 | — | — |
| 2024-04-29 | $4.05 | $4.05 | 393,300 | — | — |
| 2024-04-26 | $3.93 | $3.93 | 267,800 | — | — |
| 2024-04-25 | $3.94 | $3.94 | 462,600 | — | — |
| 2024-04-24 | $3.94 | $3.94 | 570,400 | — | — |
| 2024-04-23 | $3.91 | $3.91 | 452,200 | — | — |
| 2024-04-22 | $3.93 | $3.93 | 372,100 | — | — |
| 2024-04-19 | $3.86 | $3.86 | 429,700 | — | — |
| 2024-04-18 | $3.98 | $3.98 | 432,700 | — | — |
| 2024-04-17 | $3.97 | $3.97 | 637,500 | — | — |
| 2024-04-16 | $3.87 | $3.87 | 725,200 | — | — |
| 2024-04-15 | $4.16 | $4.16 | 496,400 | — | — |
| 2024-04-12 | $4.25 | $4.25 | 582,000 | — | — |
| 2024-04-11 | $4.40 | $4.40 | 589,700 | — | — |
| 2024-04-10 | $4.25 | $4.25 | 643,400 | — | — |
| 2024-04-09 | $4.43 | $4.43 | 1,050,300 | — | — |
| 2024-04-08 | $4.38 | $4.38 | 1,041,400 | — | — |
| 2024-04-05 | $4.72 | $4.72 | 1,471,300 | — | — |
| 2024-04-04 | $4.69 | $4.69 | 2,522,300 | — | — |
| 2024-04-03 | $4.15 | $4.15 | 2,319,400 | — | — |
| 2024-04-02 | $3.55 | $3.55 | 1,063,900 | — | — |
| 2024-04-01 | $3.27 | $3.27 | 320,300 | — | — |
| 2024-03-28 | $3.27 | $3.27 | 859,200 | — | — |
| 2024-03-27 | $3.08 | $3.08 | 310,800 | — | — |
| 2024-03-26 | $2.92 | $2.92 | 259,500 | — | — |
| 2024-03-25 | $2.88 | $2.88 | 279,000 | — | — |
| 2024-03-22 | $2.90 | $2.90 | 204,800 | — | — |
| 2024-03-21 | $2.91 | $2.91 | 311,100 | — | — |
| 2024-03-20 | $2.92 | $2.92 | 257,100 | — | — |
| 2024-03-19 | $2.85 | $2.85 | 365,900 | — | — |
| 2024-03-18 | $2.78 | $2.78 | 333,000 | — | — |
| 2024-03-15 | $2.79 | $2.79 | 810,000 | — | — |
| 2024-03-14 | $2.77 | $2.77 | 698,600 | — | — |
| 2024-03-13 | $2.90 | $2.90 | 793,000 | — | — |
| 2024-03-12 | $3.01 | $3.01 | 666,000 | — | — |
| 2024-03-11 | $3.25 | $3.25 | 768,200 | — | — |
| 2024-03-08 | $3.62 | $3.62 | 791,000 | — | — |
| 2024-03-07 | $3.85 | $3.85 | 448,800 | — | — |
| 2024-03-06 | $3.93 | $3.93 | 285,500 | — | — |
| 2024-03-05 | $3.93 | $3.93 | 368,100 | — | — |
| 2024-03-04 | $4.07 | $4.07 | 608,900 | — | — |
| 2024-03-01 | $4.22 | $4.22 | 1,358,400 | — | — |
| 2024-02-29 | $3.62 | $3.62 | 405,900 | — | — |
| 2024-02-28 | $3.69 | $3.69 | 510,500 | — | — |
| 2024-02-27 | $3.77 | $3.77 | 558,800 | — | — |
| 2024-02-26 | $3.66 | $3.66 | 357,400 | — | — |
| 2024-02-23 | $3.49 | $3.49 | 269,500 | — | — |
| 2024-02-22 | $3.54 | $3.54 | 340,800 | — | — |
| 2024-02-21 | $3.35 | $3.35 | 251,200 | — | — |
| 2024-02-20 | $3.44 | $3.44 | 414,500 | — | — |
| 2024-02-16 | $3.59 | $3.59 | 501,600 | — | — |
| 2024-02-15 | $3.60 | $3.60 | 555,300 | — | — |
| 2024-02-14 | $3.40 | $3.40 | 372,000 | — | — |
| 2024-02-13 | $3.18 | $3.18 | 522,700 | — | — |
| 2024-02-12 | $3.39 | $3.39 | 374,700 | — | — |
| 2024-02-09 | $3.30 | $3.30 | 280,000 | — | — |
| 2024-02-08 | $3.23 | $3.23 | 289,500 | — | — |
| 2024-02-07 | $3.24 | $3.24 | 333,800 | — | — |
| 2024-02-06 | $3.34 | $3.34 | 356,000 | — | — |
| 2024-02-05 | $3.12 | $3.12 | 271,200 | — | — |
| 2024-02-02 | $3.18 | $3.18 | 352,100 | — | — |
| 2024-02-01 | $3.19 | $3.19 | 369,600 | — | — |
| 2024-01-31 | $3.13 | $3.13 | 785,500 | — | — |
| 2024-01-30 | $3.23 | $3.23 | 418,000 | — | — |
| 2024-01-29 | $3.38 | $3.38 | 930,900 | — | — |
| 2024-01-26 | $3.04 | $3.04 | 233,900 | — | — |
| 2024-01-25 | $3.04 | $3.04 | 524,100 | — | — |
| 2024-01-24 | $3.00 | $3.00 | 479,700 | — | — |
| 2024-01-23 | $3.07 | $3.07 | 421,800 | — | — |
| 2024-01-22 | $3.09 | $3.09 | 617,800 | — | — |
| 2024-01-19 | $3.08 | $3.08 | 375,500 | — | — |
| 2024-01-18 | $3.04 | $3.04 | 555,200 | — | — |
| 2024-01-17 | $3.20 | $3.20 | 527,700 | — | — |
| 2024-01-16 | $3.27 | $3.27 | 564,000 | — | — |
| 2024-01-12 | $3.21 | $3.21 | 385,000 | — | — |
| 2024-01-11 | $3.20 | $3.20 | 506,400 | — | — |
| 2024-01-10 | $3.34 | $3.34 | 453,500 | — | — |
| 2024-01-09 | $3.37 | $3.37 | 480,500 | — | — |
| 2024-01-08 | $3.35 | $3.35 | 902,100 | — | — |
| 2024-01-05 | $3.23 | $3.23 | 655,300 | — | — |
| 2024-01-04 | $3.34 | $3.34 | 550,800 | — | — |
| 2024-01-03 | $3.35 | $3.35 | 755,900 | — | — |
| 2024-01-02 | $3.54 | $3.54 | 956,000 | — | — |